Shiva Granito Export Limited (BOM:540072)
India · Delayed Price · Currency is INR 11.95
0.00 (0.00%)
At close: Jan 19, 2026
Shiva Granito Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | 10,000 |
| Jan 14, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 30,000 |
| Jan 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.89% | 10,000 |
| Jan 7, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | 20,000 |
| Jan 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.58% | 10,000 |
| Dec 30, 2025 | 12.05 | 12.99 | 12.05 | 12.89 | 12.89 | 7.42% | 50,000 |
| Dec 29, 2025 | 9.05 | 12.00 | 9.05 | 12.00 | 12.00 | 9.09% | 60,000 |
| Dec 26, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 8.37% | 20,000 |
| Dec 24, 2025 | 10.00 | 10.15 | 9.01 | 10.15 | 10.15 | 10.33% | 120,000 |
| Dec 23, 2025 | 8.70 | 9.20 | 8.02 | 9.20 | 9.20 | 5.75% | 90,000 |
| Dec 22, 2025 | 8.00 | 8.87 | 8.00 | 8.70 | 8.70 | 2.59% | 90,000 |
| Dec 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.56% | 10,000 |
| Dec 18, 2025 | 8.99 | 8.99 | 7.70 | 8.35 | 8.35 | -5.11% | 60,000 |
| Dec 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.45% | 10,000 |
| Dec 15, 2025 | 8.30 | 8.78 | 8.02 | 8.04 | 8.04 | -13.46% | 90,000 |
| Dec 12, 2025 | 9.10 | 9.78 | 7.01 | 9.29 | 9.29 | 13.85% | 100,000 |
| Dec 9, 2025 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | -5.12% | 20,000 |
| Nov 26, 2025 | 8.23 | 8.70 | 8.23 | 8.60 | 8.60 | -10.70% | 60,000 |
| Nov 18, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 10,000 |
| Nov 17, 2025 | 9.61 | 9.80 | 9.48 | 9.63 | 9.63 | -18.73% | 80,000 |
| Nov 14, 2025 | 10.00 | 11.85 | 10.00 | 11.85 | 11.85 | 4.87% | 20,000 |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.11% | 10,000 |
| Nov 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 7.65% | 20,000 |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 10,000 |
| Nov 10, 2025 | 9.11 | 9.99 | 9.04 | 9.35 | 9.35 | -17.18% | 130,000 |
| Nov 3, 2025 | 10.29 | 11.29 | 10.29 | 11.29 | 11.29 | 9.72% | 20,000 |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% | 10,000 |
| Oct 27, 2025 | 9.60 | 10.22 | 9.60 | 10.22 | 10.22 | -4.84% | 30,000 |
| Oct 24, 2025 | 10.20 | 10.74 | 9.97 | 10.74 | 10.74 | -2.01% | 50,000 |
| Oct 23, 2025 | 10.00 | 11.48 | 9.85 | 10.96 | 10.96 | -4.70% | 120,000 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | 10,000 |
| Oct 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.57% | 10,000 |
| Oct 7, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 7.03% | 10,000 |
| Oct 3, 2025 | 11.50 | 11.50 | 10.20 | 11.10 | 11.10 | -3.48% | 80,000 |
| Oct 1, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -7.11% | 30,000 |
| Sep 30, 2025 | 11.75 | 13.00 | 11.75 | 12.38 | 12.38 | -8.30% | 20,000 |
| Sep 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.35% | 10,000 |
| Sep 25, 2025 | 13.92 | 13.92 | 13.01 | 13.19 | 13.19 | -5.18% | 60,000 |
| Sep 24, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.61% | 10,000 |
| Sep 22, 2025 | 13.51 | 13.69 | 13.51 | 13.69 | 13.69 | -6.23% | 20,000 |
| Sep 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.44% | 10,000 |
| Sep 18, 2025 | 15.54 | 15.60 | 15.44 | 15.44 | 15.44 | -3.20% | 50,000 |
| Sep 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 12.32% | 30,000 |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.03% | 10,000 |
| Sep 4, 2025 | 13.01 | 13.94 | 13.01 | 13.52 | 13.52 | -9.14% | 30,000 |
| Sep 3, 2025 | 13.01 | 14.88 | 13.01 | 14.88 | 14.88 | 2.06% | 20,000 |
| Sep 2, 2025 | 13.24 | 15.75 | 13.24 | 14.58 | 14.58 | -7.72% | 60,000 |
| Aug 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 10,000 |
| Aug 19, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 5.33% | 50,000 |
| Aug 18, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | -7.69% | 30,000 |